|
 REPSOL - [Ticker: REP.MC] |     | | Last Trade | 15.06 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.25 (+0.98%) | Open | 15.16 | | High | 15.16 | Low | 15.02 | | Volume | 8,065,069 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 15.30 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | REP.MC quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-15 | 7,625,400 | 18.20 | 18.38 | 18.03 | 18.03 | 00:00:00 | | 2014-08-18 | 4,546,700 | 18.23 | 18.33 | 18.15 | 18.28 | 00:00:00 | | 2014-08-19 | 5,080,400 | 18.39 | 18.45 | 18.28 | 18.37 | 00:00:00 | | 2014-08-20 | 3,802,000 | 18.42 | 18.43 | 18.22 | 18.38 | 00:00:00 | | 2014-08-25 | 3,888,000 | 18.66 | 18.86 | 18.61 | 18.82 | 00:00:00 | | 2014-09-04 | 17,193,800 | 19.12 | 19.50 | 19.06 | 19.36 | 00:00:00 | | 2014-09-05 | 6,340,100 | 19.38 | 19.42 | 19.17 | 19.36 | 00:00:00 | | 2014-09-08 | 3,280,500 | 19.41 | 19.42 | 19.17 | 19.23 | 00:00:00 | | 2014-10-06 | 4,575,200 | 18.39 | 18.47 | 18.28 | 18.33 | 00:00:00 | | 2014-10-07 | 6,736,600 | 18.30 | 18.32 | 18.05 | 18.11 | 00:00:00 | | 2014-10-08 | 7,522,600 | 18.03 | 18.22 | 17.95 | 17.98 | 00:00:00 | | 2014-10-09 | 5,868,400 | 18.19 | 18.23 | 17.76 | 17.90 | 00:00:00 | | 2014-10-10 | 8,987,700 | 17.76 | 17.76 | 17.42 | 17.42 | 00:00:00 | | 2014-10-14 | 7,181,200 | 17.42 | 17.50 | 17.17 | 17.31 | 00:00:00 | | 2014-10-15 | 12,805,700 | 17.32 | 17.32 | 16.54 | 16.61 | 00:00:00 | | 2014-10-23 | 6,734,500 | 17.33 | 17.62 | 17.10 | 17.54 | 00:00:00 | | 2014-10-24 | 7,614,100 | 17.50 | 17.55 | 17.36 | 17.43 | 00:00:00 | | 2014-10-27 | 5,482,500 | 17.60 | 17.69 | 17.07 | 17.26 | 00:00:00 | | 2014-11-04 | 8,322,700 | 17.57 | 17.73 | 17.19 | 17.19 | 00:00:00 | | 2014-11-05 | 7,301,800 | 17.30 | 17.55 | 17.14 | 17.38 | 00:00:00 | | 2014-11-06 | 10,351,000 | 17.37 | 17.78 | 17.31 | 17.51 | 00:00:00 | | 2014-11-07 | 6,286,500 | 17.52 | 17.66 | 17.18 | 17.35 | 00:00:00 | | 2014-11-13 | 9,275,100 | 17.45 | 17.55 | 17.12 | 17.24 | 00:00:00 | | 2014-11-14 | 6,350,300 | 17.28 | 17.40 | 17.08 | 17.30 | 00:00:00 | | 2014-11-24 | 17,478,300 | 18.49 | 18.69 | 18.35 | 18.58 | 00:00:00 | | 2014-11-27 | 11,843,600 | 18.41 | 18.51 | 18.05 | 18.17 | 00:00:00 | | 2014-11-28 | 14,075,700 | 18.09 | 18.09 | 17.67 | 18.05 | 00:00:00 | | 2014-12-08 | 5,446,100 | 18.28 | 18.33 | 17.98 | 18.03 | 00:00:00 | | 2014-12-18 | 40,205,300 | 15.96 | 16.18 | 15.72 | 16.07 | 00:00:00 | | 2014-12-19 | 21,843,400 | 16.31 | 16.34 | 15.96 | 16.08 | 00:00:00 | | 2015-01-08 | 9,490,200 | 14.95 | 15.07 | 14.74 | 15.06 | 00:00:00 | | 2015-01-09 | 29,891,200 | 15.03 | 15.05 | 14.37 | 14.50 | 00:00:00 | | 2015-01-13 | 7,990,900 | 14.29 | 14.65 | 14.26 | 14.62 | 00:00:00 | | 2015-01-14 | 9,934,600 | 14.41 | 14.64 | 14.31 | 14.37 | 00:00:00 | | 2015-01-15 | 15,533,800 | 14.78 | 14.98 | 14.29 | 14.86 | 00:00:00 | | 2015-01-16 | 11,577,500 | 14.82 | 15.27 | 14.76 | 15.20 | 00:00:00 | | 2015-01-19 | 8,858,600 | 15.32 | 15.35 | 15.08 | 15.27 | 00:00:00 | | 2015-01-26 | 12,903,700 | 15.98 | 16.29 | 15.69 | 16.24 | 00:00:00 | | 2015-01-27 | 12,762,000 | 16.19 | 16.31 | 15.98 | 16.27 | 00:00:00 | | 2015-01-28 | 9,185,600 | 16.36 | 16.36 | 15.82 | 15.90 | 00:00:00 | | 2015-01-29 | 10,219,400 | 15.65 | 15.94 | 15.44 | 15.90 | 00:00:00 | | 2015-01-30 | 9,817,800 | 15.75 | 15.97 | 15.57 | 15.69 | 00:00:00 | | 2015-02-02 | 12,358,200 | 15.81 | 16.02 | 15.55 | 15.97 | 00:00:00 | | 2015-02-03 | 15,249,700 | 16.22 | 16.91 | 16.14 | 16.74 | 00:00:00 | | 2015-02-04 | 12,649,300 | 16.81 | 16.87 | 16.33 | 16.51 | 00:00:00 | | 2015-02-09 | 9,090,500 | 16.44 | 16.50 | 16.23 | 16.47 | 00:00:00 | | 2015-02-10 | 9,851,100 | 16.53 | 16.62 | 16.17 | 16.34 | 00:00:00 | | 2015-02-11 | 10,248,200 | 16.31 | 16.35 | 16.00 | 16.07 | 00:00:00 | | 2015-02-12 | 6,850,600 | 16.10 | 16.66 | 16.05 | 16.44 | 00:00:00 | | 2015-02-13 | 8,971,400 | 16.64 | 16.98 | 16.58 | 16.93 | 00:00:00 | | 2015-02-19 | 11,822,700 | 16.97 | 17.00 | 16.68 | 16.95 | 00:00:00 | | 2015-02-20 | 8,184,600 | 16.92 | 17.02 | 16.67 | 16.87 | 00:00:00 | | 2015-02-24 | 11,234,000 | 16.95 | 17.10 | 16.86 | 17.08 | 00:00:00 | | 2015-02-25 | 6,509,500 | 17.10 | 17.17 | 17.00 | 17.10 | 00:00:00 | | 2015-02-26 | 7,598,400 | 17.20 | 17.25 | 17.10 | 17.17 | 00:00:00 | | 2015-02-27 | 8,239,000 | 17.18 | 17.27 | 17.07 | 17.27 | 00:00:00 | | 2015-03-03 | 5,084,100 | 17.23 | 17.34 | 17.06 | 17.08 | 00:00:00 | | 2015-03-04 | 15,402,300 | 17.18 | 17.28 | 16.91 | 17.07 | 00:00:00 | | 2015-03-12 | 7,800,600 | 16.70 | 16.78 | 16.58 | 16.60 | 00:00:00 | | 2015-03-13 | 9,315,600 | 16.70 | 16.70 | 16.20 | 16.27 | 00:00:00 | | 2015-03-16 | 10,073,000 | 16.28 | 16.39 | 16.20 | 16.25 | 00:00:00 | | 2015-03-19 | 8,677,700 | 16.47 | 16.72 | 16.44 | 16.59 | 00:00:00 | | 2015-03-20 | 17,941,800 | 16.61 | 17.37 | 16.54 | 17.37 | 00:00:00 | | 2015-03-23 | 14,166,500 | 17.31 | 17.48 | 17.16 | 17.35 | 00:00:00 | | 2015-03-30 | 7,700,100 | 17.24 | 17.54 | 17.12 | 17.44 | 00:00:00 | | 2015-04-06 | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 00:00:00 | | 2015-04-27 | 6,674,200 | 18.25 | 18.64 | 18.08 | 18.51 | 00:00:00 | | 2015-05-04 | 6,410,700 | 18.33 | 18.63 | 18.20 | 18.49 | 00:00:00 | | 2015-05-05 | 10,132,200 | 18.50 | 18.56 | 18.23 | 18.28 | 00:00:00 | | 2015-05-06 | 8,106,200 | 18.33 | 18.43 | 18.21 | 18.43 | 00:00:00 | | 2015-05-07 | 15,209,400 | 18.15 | 18.15 | 17.64 | 17.83 | 00:00:00 | | 2015-05-08 | 13,362,000 | 17.83 | 18.19 | 17.72 | 18.19 | 00:00:00 | | 2015-05-14 | 5,289,300 | 18.07 | 18.24 | 17.92 | 18.16 | 00:00:00 | | 2015-05-15 | 10,968,700 | 18.15 | 18.17 | 17.81 | 17.90 | 00:00:00 | | 2015-05-19 | 8,954,300 | 17.95 | 18.13 | 17.89 | 17.98 | 00:00:00 | | 2015-05-20 | 6,110,100 | 18.00 | 18.17 | 17.86 | 18.12 | 00:00:00 | | 2015-05-26 | 12,586,700 | 17.79 | 17.90 | 17.52 | 17.67 | 00:00:00 | | 2015-05-27 | 8,039,800 | 17.74 | 17.82 | 17.58 | 17.79 | 00:00:00 | | 2015-05-28 | 11,063,900 | 17.75 | 17.76 | 17.34 | 17.54 | 00:00:00 | | 2015-05-29 | 10,812,100 | 17.56 | 17.63 | 17.28 | 17.34 | 00:00:00 | | 2015-06-01 | 5,329,500 | 17.45 | 17.48 | 17.24 | 17.33 | 00:00:00 | | 2015-06-08 | 6,584,200 | 17.00 | 17.05 | 16.86 | 16.88 | 00:00:00 | | 2015-06-09 | 9,835,400 | 16.88 | 16.94 | 16.63 | 16.85 | 00:00:00 | | 2015-06-10 | 25,859,000 | 16.85 | 17.12 | 16.75 | 17.04 | 00:00:00 | | 2015-06-16 | 8,343,000 | 16.50 | 16.68 | 16.32 | 16.68 | 00:00:00 | | 2015-06-17 | 6,261,800 | 16.70 | 16.83 | 16.61 | 16.67 | 00:00:00 | | 2015-06-22 | 12,837,400 | 16.42 | 16.64 | 16.31 | 16.59 | 00:00:00 | | 2015-06-25 | 12,477,200 | 16.43 | 16.73 | 16.41 | 16.51 | 00:00:00 | | 2015-06-26 | 16,154,700 | 16.38 | 16.60 | 16.35 | 16.56 | 00:00:00 | | 2015-06-29 | 21,896,400 | 15.98 | 16.19 | 15.86 | 15.86 | 00:00:00 | | 2015-06-30 | 11,928,000 | 15.86 | 16.05 | 15.66 | 15.75 | 00:00:00 | | 2015-07-01 | 11,505,800 | 16.12 | 16.35 | 15.95 | 16.07 | 00:00:00 | | 2015-07-07 | 13,678,300 | 15.52 | 15.60 | 15.24 | 15.24 | 00:00:00 | | 2015-07-08 | 9,506,300 | 15.29 | 15.49 | 15.24 | 15.39 | 00:00:00 | | 2015-07-09 | 7,680,600 | 15.47 | 15.93 | 15.41 | 15.86 | 00:00:00 | | 2015-07-10 | 9,527,600 | 16.17 | 16.41 | 16.08 | 16.27 | 00:00:00 | | 2015-07-13 | 10,090,200 | 16.58 | 16.59 | 16.33 | 16.51 | 00:00:00 | | 2015-07-14 | 6,507,600 | 16.48 | 16.59 | 16.38 | 16.55 | 00:00:00 | | 2015-07-15 | 9,689,500 | 16.58 | 16.70 | 16.53 | 16.67 | 00:00:00 | | 2015-07-30 | 18,620,200 | 15.90 | 15.90 | 15.26 | 15.38 | 00:00:00 | | 2015-07-31 | 11,228,600 | 15.42 | 15.45 | 15.15 | 15.30 | 00:00:00 | | 2015-08-03 | 10,530,000 | 15.31 | 15.37 | 15.07 | 15.29 | 00:00:00 | | 2015-08-04 | 10,649,000 | 15.21 | 15.24 | 15.02 | 15.05 | 00:00:00 | | 2015-08-05 | 9,567,700 | 15.07 | 15.27 | 15.02 | 15.18 | 00:00:00 | | 2015-08-13 | 17,217,700 | 15.08 | 15.17 | 14.71 | 14.74 | 00:00:00 | | 2015-08-14 | 12,348,600 | 14.74 | 14.81 | 14.52 | 14.56 | 00:00:00 | | 2015-08-20 | 12,592,700 | 14.10 | 14.17 | 13.90 | 13.91 | 00:00:00 | | 2015-08-21 | 11,773,400 | 13.79 | 13.86 | 13.45 | 13.45 | 00:00:00 | | 2015-08-25 | 17,010,500 | 12.65 | 12.81 | 12.44 | 12.73 | 00:00:00 | | 2015-08-26 | 18,723,500 | 12.65 | 12.77 | 12.39 | 12.42 | 00:00:00 | | 2015-08-27 | 12,940,800 | 12.79 | 13.18 | 12.62 | 13.07 | 00:00:00 | | 2015-08-28 | 13,898,800 | 13.17 | 13.50 | 12.98 | 13.21 | 00:00:00 | | 2015-09-01 | 19,374,200 | 12.98 | 13.01 | 12.23 | 12.30 | 00:00:00 | | 2015-09-02 | 17,998,300 | 12.26 | 12.46 | 12.00 | 12.09 | 00:00:00 | | 2015-09-03 | 18,761,500 | 12.25 | 12.38 | 11.98 | 12.23 | 00:00:00 | | 2015-09-04 | 17,023,600 | 12.16 | 12.17 | 11.72 | 11.79 | 00:00:00 | | 2015-09-07 | 7,135,800 | 11.95 | 12.01 | 11.70 | 11.71 | 00:00:00 | | 2015-09-24 | 23,463,500 | 10.02 | 10.25 | 9.90 | 10.06 | 00:00:00 | | 2015-09-25 | 14,547,700 | 10.35 | 10.50 | 10.07 | 10.10 | 00:00:00 | | 2015-09-28 | 15,854,400 | 10.18 | 10.37 | 9.98 | 10.05 | 00:00:00 | | 2015-09-29 | 23,681,900 | 10.00 | 10.31 | 9.96 | 10.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
